Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Mercantile (NQ: PMBC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.20 15.25 14.87 15.06 17,315 +0.05(+0.33%)
Jan 28, 2005 15.60 15.60 14.78 15.01 29,650 -0.59(-3.78%)
Jan 27, 2005 15.26 15.72 15.11 15.60 21,790 +0.60(+4.00%)
Jan 26, 2005 15.81 16.09 14.76 15.00 91,611 -0.94(-5.90%)
Jan 25, 2005 15.97 15.97 15.80 15.94 8,900 -0.02(-0.13%)
Jan 24, 2005 16.14 16.15 15.96 15.96 12,390 -0.18(-1.12%)
Jan 21, 2005 16.18 16.34 16.00 16.14 9,351 -0.05(-0.31%)
Jan 20, 2005 16.25 16.26 16.00 16.19 16,200 -0.31(-1.88%)
Jan 19, 2005 16.60 16.76 16.50 16.50 12,000 -0.30(-1.79%)
Jan 18, 2005 16.59 16.80 16.54 16.80 8,870 +0.00(+0.00%)
Jan 14, 2005 16.99 16.99 16.76 16.80 13,940 -0.03(-0.18%)
Jan 13, 2005 16.59 17.00 16.59 16.83 17,655 +0.23(+1.39%)
Jan 12, 2005 16.75 17.00 16.60 16.60 17,323 -0.01(-0.06%)
Jan 11, 2005 16.75 16.75 16.50 16.61 18,405 +0.10(+0.61%)
Jan 10, 2005 16.60 16.70 16.26 16.51 20,477 +0.16(+0.98%)
Jan 07, 2005 16.50 16.58 16.32 16.35 22,564 -0.18(-1.09%)
Jan 06, 2005 17.05 17.06 16.50 16.53 13,566 -0.37(-2.19%)
Jan 05, 2005 16.91 17.25 16.90 16.90 11,078 -0.18(-1.05%)
Jan 04, 2005 18.00 18.00 16.78 17.08 27,196 -0.92(-5.11%)
Jan 03, 2005 17.64 18.50 17.63 18.00 27,341 +0.52(+2.97%)
Dec 31, 2004 17.00 17.60 16.85 17.48 49,300 +0.60(+3.55%)
Dec 30, 2004 15.65 16.90 15.65 16.88 37,900 +1.28(+8.21%)
Dec 29, 2004 15.49 15.65 15.40 15.60 16,000 +0.20(+1.30%)
Dec 28, 2004 15.19 15.49 15.19 15.40 14,200 +0.15(+0.98%)
Dec 27, 2004 15.25 15.25 15.25 15.25 4,400 +0.15(+0.99%)
Dec 23, 2004 15.10 15.14 15.10 15.10 1,600 +0.00(+0.00%)
Dec 22, 2004 15.26 15.31 15.01 15.10 9,700 +0.01(+0.07%)
Dec 21, 2004 15.35 15.35 15.00 15.09 15,900 -0.21(-1.37%)
Dec 20, 2004 15.45 15.48 15.21 15.30 7,200 -0.19(-1.23%)
Dec 17, 2004 15.55 15.55 15.31 15.49 13,700 +0.04(+0.26%)
Dec 16, 2004 15.25 15.45 15.20 15.45 6,300 +0.20(+1.31%)
Dec 15, 2004 15.30 15.34 15.24 15.25 4,600 -0.09(-0.59%)
Dec 14, 2004 15.45 15.45 15.33 15.34 3,600 -0.08(-0.52%)
Dec 13, 2004 15.48 15.49 15.36 15.42 8,100 -0.07(-0.45%)
Dec 10, 2004 15.27 15.49 15.26 15.49 4,800 +0.20(+1.31%)
Dec 09, 2004 15.30 15.44 15.25 15.29 8,600 -0.15(-0.97%)
Dec 08, 2004 15.65 15.65 15.11 15.44 11,500 +0.30(+2.01%)
Dec 07, 2004 15.60 15.78 15.10 15.14 54,000 -0.36(-2.35%)
Dec 06, 2004 15.90 15.98 15.50 15.50 31,800 -0.03(-0.19%)
Dec 03, 2004 14.60 15.94 14.60 15.53 22,400 +0.94(+6.44%)
Dec 02, 2004 14.24 14.59 14.22 14.59 11,700 +0.43(+3.04%)
Dec 01, 2004 14.18 14.21 14.15 14.16 3,000 -0.02(-0.14%)
Nov 30, 2004 14.25 14.25 14.06 14.18 4,700 -0.03(-0.21%)
Nov 29, 2004 14.00 14.21 14.00 14.21 14,200 +0.04(+0.28%)
Nov 26, 2004 14.16 14.17 14.16 14.17 500 +0.17(+1.21%)
Nov 24, 2004 14.00 14.28 13.97 14.00 16,500 -0.10(-0.71%)
Nov 23, 2004 13.75 14.17 13.75 14.10 6,400 +0.10(+0.71%)
Nov 22, 2004 14.05 14.20 14.00 14.00 13,000 +0.20(+1.45%)
Nov 19, 2004 13.91 14.00 13.70 13.80 17,200 -0.26(-1.85%)
Nov 18, 2004 14.03 14.06 13.70 14.06 25,400 +0.06(+0.43%)
Nov 17, 2004 14.10 14.10 13.70 14.00 19,300 -0.07(-0.50%)
Nov 16, 2004 13.51 14.08 13.35 14.07 14,300 +0.52(+3.84%)
Nov 15, 2004 14.09 14.09 13.25 13.55 4,400 -0.15(-1.09%)
Nov 12, 2004 13.86 13.98 13.70 13.70 5,900 -0.16(-1.15%)
Nov 11, 2004 13.71 14.02 13.70 13.86 15,400 +0.30(+2.21%)
Nov 10, 2004 13.76 13.76 13.54 13.56 6,800 -0.19(-1.38%)
Nov 09, 2004 13.80 13.80 13.71 13.75 5,300 -0.15(-1.08%)
Nov 08, 2004 13.74 13.90 13.65 13.90 7,700 +0.09(+0.65%)
Nov 05, 2004 13.31 13.81 13.23 13.81 9,500 +0.55(+4.15%)
Nov 04, 2004 13.15 13.26 13.15 13.26 18,400 +0.09(+0.68%)
Nov 03, 2004 13.15 13.25 13.04 13.17 10,100 +0.02(+0.15%)
Nov 02, 2004 12.83 13.40 12.73 13.15 24,600 +0.32(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.